Latham Group Inc SWIM
NASDAQ · United States · Producer Manufacturing
$6.23+0.09 (+1.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6.23 | +1.47% | $6.16 | $6.35 | $6.13 | 1.38M |
| 2026-09-29 | $6.14 | -1.13% | $6.26 | $6.31 | $6.11 | 702.40K |
| 2026-09-28 | $6.21 | -0.56% | $6.17 | $6.32 | $6.11 | 596.70K |
| 2026-09-25 | $6.24 | +0.24% | $6.24 | $6.33 | $6.14 | 819.00K |
| 2026-09-24 | $6.23 | -1.74% | $6.32 | $6.43 | $6.14 | 866.40K |
| 2026-09-23 | $6.34 | -4.37% | $6.58 | $6.61 | $6.30 | 673.30K |
| 2026-09-22 | $6.63 | +3.59% | $6.52 | $6.79 | $6.46 | 758.00K |
| 2026-09-21 | $6.40 | +3.23% | $6.29 | $6.42 | $6.16 | 620.10K |
| 2026-09-18 | $6.20 | -0.64% | $6.23 | $6.35 | $6.06 | 1.86M |
| 2026-09-17 | $6.24 | -0.79% | $6.46 | $6.48 | $6.24 | 511.30K |
| 2026-09-16 | $6.29 | +0.32% | $6.43 | $6.78 | $6.21 | 648.20K |
| 2026-09-15 | $6.27 | -2.03% | $6.40 | $6.57 | $6.24 | 857.40K |
| 2026-09-14 | $6.40 | +1.27% | $6.23 | $6.45 | $6.19 | 649.70K |
| 2026-09-11 | $6.32 | -0.16% | $6.49 | $6.56 | $6.22 | 854.70K |
| 2026-09-10 | $6.33 | -3.21% | $6.44 | $6.57 | $6.20 | 1.52M |
| 2026-09-09 | $6.54 | -3.11% | $6.67 | $6.74 | $6.52 | 610.60K |
| 2026-09-08 | $6.75 | -4.93% | $7.08 | $7.09 | $6.69 | 982.20K |
| 2026-09-04 | $7.10 | +2.75% | $6.92 | $7.14 | $6.89 | 838.60K |
| 2026-09-03 | $6.91 | +0.58% | $6.92 | $6.97 | $6.75 | 650.60K |
| 2026-09-02 | $6.87 | -0.07% | $6.90 | $7.01 | $6.66 | 1.39M |
| 2026-09-01 | $6.88 | -2.76% | $6.97 | $7.05 | $6.84 | 947.10K |
| 2026-08-31 | $7.07 | -0.14% | $7.02 | $7.11 | $6.32 | 975.70K |
| 2026-08-28 | $7.08 | +1.43% | $6.98 | $7.12 | $6.81 | 582.60K |
| 2026-08-27 | $6.98 | -1.97% | $7.03 | $7.25 | $6.97 | 459.30K |
| 2026-08-26 | $7.12 | -0.28% | $7.16 | $7.30 | $7.04 | 693.90K |
| 2026-08-25 | $7.14 | +2.00% | $7.01 | $7.14 | $6.82 | 692.10K |
| 2026-08-24 | $7.00 | -0.43% | $7.11 | $7.17 | $6.98 | 761.20K |
| 2026-08-21 | $7.03 | -0.85% | $7.15 | $7.27 | $6.97 | 392.10K |
| 2026-08-20 | $7.09 | -1.39% | $7.03 | $7.14 | $6.85 | 567.60K |
| 2026-08-19 | $7.19 | +2.86% | $7.10 | $7.22 | $7.07 | 578.00K |
| 2026-08-18 | $6.99 | -1.96% | $7.15 | $7.15 | $6.83 | 750.20K |
| 2026-08-17 | $7.13 | -2.60% | $7.13 | $7.24 | $7.03 | 571.10K |
| 2026-08-14 | $7.32 | -3.17% | $7.54 | $7.54 | $7.30 | 526.40K |
| 2026-08-13 | $7.56 | -3.45% | $7.53 | $7.83 | $7.39 | 996.50K |
| 2026-08-12 | $7.83 | +3.16% | $7.55 | $7.86 | $7.53 | 1.58M |
| 2026-08-11 | $7.59 | +3.83% | $7.33 | $7.59 | $7.19 | 1.12M |
| 2026-08-10 | $7.31 | -2.27% | $7.36 | $7.45 | $7.11 | 784.90K |
| 2026-08-07 | $7.48 | +3.60% | $7.20 | $7.60 | $7.20 | 1.54M |
| 2026-08-06 | $7.22 | -1.10% | $7.29 | $7.38 | $7.04 | 1.65M |
| 2026-08-05 | $7.30 | +28.07% | $6.97 | $7.42 | $6.41 | 3.71M |
| 2026-08-04 | $5.70 | +1.06% | $5.67 | $5.80 | $5.63 | 1.01M |
| 2026-08-03 | $5.64 | +5.22% | $5.44 | $5.69 | $5.44 | 603.30K |
| 2026-07-31 | $5.36 | -0.37% | $5.46 | $5.46 | $5.29 | 506.70K |
| 2026-07-30 | $5.38 | -4.27% | $5.65 | $5.65 | $5.35 | 557.80K |
| 2026-07-29 | $5.62 | -1.92% | $5.69 | $5.69 | $5.49 | 521.50K |
| 2026-07-28 | $5.73 | +1.78% | $5.70 | $5.80 | $5.64 | 351.70K |
| 2026-07-27 | $5.63 | +2.36% | $5.55 | $5.72 | $5.53 | 439.40K |
| 2026-07-24 | $5.50 | 0.00% | $5.51 | $5.59 | $5.49 | 425.90K |
| 2026-07-23 | $5.50 | -5.82% | $5.73 | $5.82 | $5.49 | 687.30K |
| 2026-07-22 | $5.84 | 0.00% | $5.87 | $5.90 | $5.76 | 590.30K |
| 2026-07-21 | $5.84 | -4.42% | $6.13 | $6.20 | $5.77 | 851.80K |
| 2026-07-20 | $6.11 | +3.74% | $5.90 | $6.15 | $5.90 | 576.30K |
| 2026-07-17 | $5.89 | -2.81% | $5.96 | $6.18 | $5.80 | 787.40K |
| 2026-07-16 | $6.06 | +3.06% | $5.88 | $6.16 | $5.88 | 573.60K |
| 2026-07-15 | $5.88 | -2.97% | $6.02 | $6.15 | $5.73 | 914.80K |
| 2026-07-14 | $6.06 | +2.36% | $5.93 | $6.11 | $5.90 | 711.50K |
| 2026-07-13 | $5.92 | -3.74% | $6.15 | $6.22 | $5.84 | 633.30K |
| 2026-07-10 | $6.15 | +2.67% | $6.00 | $6.24 | $6.00 | 474.30K |
| 2026-07-09 | $5.99 | +1.87% | $5.91 | $6.13 | $5.80 | 346.50K |
| 2026-07-08 | $5.88 | -0.51% | $5.84 | $5.91 | $5.72 | 725.40K |
| 2026-07-07 | $5.91 | -4.68% | $6.20 | $6.26 | $5.86 | 896.10K |
| 2026-07-06 | $6.20 | +0.98% | $6.15 | $6.30 | $6.03 | 530.00K |
| 2026-07-02 | $6.14 | -5.39% | $6.50 | $6.71 | $6.03 | 1.02M |
| 2026-07-01 | $6.49 | +0.31% | $6.46 | $6.63 | $6.37 | 455.40K |
| 2026-06-30 | $6.47 | +1.25% | $6.39 | $6.53 | $6.30 | 1.39M |
| 2026-06-29 | $6.39 | -0.31% | $6.40 | $6.42 | $6.27 | 616.50K |
| 2026-06-26 | $6.41 | +1.10% | $6.33 | $6.48 | $6.31 | 2.32M |
| 2026-06-25 | $6.34 | +4.79% | $6.05 | $6.36 | $6.05 | 636.40K |
| 2026-06-24 | $6.05 | +2.89% | $5.92 | $6.22 | $5.91 | 753.30K |
| 2026-06-23 | $5.88 | +2.08% | $5.70 | $5.89 | $5.70 | 659.60K |
| 2026-06-22 | $5.76 | -1.03% | $5.78 | $5.80 | $5.68 | 484.00K |
| 2026-06-18 | $5.82 | +3.56% | $5.72 | $5.94 | $5.71 | 1.07M |
| 2026-06-17 | $5.62 | +2.93% | $5.51 | $5.66 | $5.40 | 1.62M |
| 2026-06-16 | $5.46 | +0.18% | $5.51 | $5.66 | $5.43 | 1.36M |
| 2026-06-15 | $5.45 | -2.68% | $5.72 | $5.86 | $5.43 | 1.32M |
| 2026-06-12 | $5.60 | -1.58% | $5.73 | $5.81 | $5.60 | 515.40K |
| 2026-06-11 | $5.69 | +6.75% | $5.35 | $5.72 | $5.33 | 828.30K |
| 2026-06-10 | $5.33 | -4.82% | $5.59 | $5.61 | $5.33 | 638.20K |
| 2026-06-09 | $5.60 | +4.09% | $5.42 | $5.72 | $5.42 | 756.40K |
| 2026-06-08 | $5.38 | +1.89% | $5.29 | $5.47 | $5.29 | 450.20K |
| 2026-06-05 | $5.28 | -2.94% | $5.41 | $5.53 | $5.23 | 1.31M |
| 2026-06-04 | $5.44 | +3.03% | $5.31 | $5.49 | $5.31 | 530.00K |
| 2026-06-03 | $5.28 | -0.75% | $5.24 | $5.38 | $5.24 | 824.00K |
| 2026-06-02 | $5.32 | 0.00% | $5.29 | $5.40 | $5.24 | 446.20K |
| 2026-06-01 | $5.32 | +0.76% | $5.24 | $5.34 | $5.10 | 584.80K |
| 2026-05-29 | $5.28 | -2.76% | $5.40 | $5.49 | $5.27 | 920.80K |
| 2026-05-28 | $5.43 | -2.69% | $5.53 | $5.53 | $5.41 | 384.30K |
| 2026-05-27 | $5.58 | +4.30% | $5.42 | $5.72 | $5.41 | 996.60K |
| 2026-05-26 | $5.35 | +2.49% | $5.25 | $5.39 | $5.25 | 394.60K |
| 2026-05-22 | $5.22 | +1.16% | $5.17 | $5.27 | $5.17 | 566.30K |